Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-06-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $19.29 | $19.28 | 237,400 | — | — |
| 2006-12-28 | $19.71 | $19.71 | 287,800 | — | — |
| 2006-12-27 | $19.76 | $19.76 | 383,600 | — | — |
| 2006-12-26 | $19.78 | $19.78 | 974,200 | — | — |
| 2006-12-22 | $19.96 | $19.95 | 537,400 | — | — |
| 2006-12-21 | $19.75 | $19.75 | 938,200 | — | — |
| 2006-12-20 | $19.89 | $19.89 | 641,800 | — | — |
| 2006-12-19 | $19.66 | $19.66 | 747,800 | — | — |
| 2006-12-18 | $19.19 | $19.19 | 585,400 | — | — |
| 2006-12-15 | $19.65 | $19.65 | 828,400 | — | — |
| 2006-12-14 | $19.49 | $19.49 | 759,000 | — | — |
| 2006-12-13 | $19.30 | $19.30 | 1,758,600 | — | — |
| 2006-12-12 | $19.31 | $19.31 | 1,157,600 | — | — |
| 2006-12-11 | $19.16 | $19.16 | 735,800 | — | — |
| 2006-12-08 | $19.00 | $19.01 | 1,303,400 | — | — |
| 2006-12-07 | $19.09 | $19.09 | 1,262,800 | — | — |
| 2006-12-06 | $18.75 | $18.75 | 526,400 | — | — |
| 2006-12-05 | $19.08 | $19.08 | 1,598,400 | — | — |
| 2006-12-04 | $19.49 | $19.48 | 1,439,200 | — | — |
| 2006-12-01 | $19.16 | $19.16 | 847,600 | — | — |
| 2006-11-30 | $19.15 | $19.15 | 5,283,600 | — | — |
| 2006-11-29 | $16.86 | $16.86 | 1,751,800 | — | — |
| 2006-11-28 | $16.50 | $16.49 | 1,068,600 | — | — |
| 2006-11-27 | $16.71 | $16.71 | 600,400 | — | — |
| 2006-11-24 | $16.95 | $16.95 | 279,400 | — | — |
| 2006-11-22 | $17.06 | $17.05 | 541,200 | — | — |
| 2006-11-21 | $17.39 | $17.39 | 483,800 | — | — |
| 2006-11-20 | $17.25 | $17.25 | 530,200 | — | — |
| 2006-11-17 | $17.13 | $17.12 | 662,200 | — | — |
| 2006-11-16 | $16.86 | $16.86 | 488,200 | — | — |
| 2006-11-15 | $17.23 | $17.23 | 606,000 | — | — |
| 2006-11-14 | $17.36 | $17.36 | 405,800 | — | — |
| 2006-11-13 | $16.87 | $16.86 | 565,400 | — | — |
| 2006-11-10 | $16.66 | $16.66 | 351,800 | — | — |
| 2006-11-09 | $16.25 | $16.26 | 459,400 | — | — |
| 2006-11-08 | $16.33 | $16.33 | 589,000 | — | — |
| 2006-11-07 | $16.18 | $16.18 | 875,600 | — | — |
| 2006-11-06 | $16.04 | $16.04 | 802,600 | — | — |
| 2006-11-03 | $15.29 | $15.29 | 1,688,000 | — | — |
| 2006-11-02 | $15.75 | $15.74 | 2,046,200 | — | — |
| 2006-11-01 | $16.25 | $16.24 | 1,183,400 | — | — |
| 2006-10-31 | $17.30 | $17.30 | 559,200 | — | — |
| 2006-10-30 | $17.63 | $17.63 | 536,600 | — | — |
| 2006-10-27 | $17.46 | $17.46 | 531,200 | — | — |
| 2006-10-26 | $17.48 | $17.48 | 551,400 | — | — |
| 2006-10-25 | $17.57 | $17.56 | 487,800 | — | — |
| 2006-10-24 | $17.45 | $17.45 | 541,000 | — | — |
| 2006-10-23 | $16.92 | $16.92 | 314,400 | — | — |
| 2006-10-20 | $16.89 | $16.89 | 234,200 | — | — |
| 2006-10-19 | $17.38 | $17.37 | 565,200 | — | — |
| 2006-10-18 | $17.31 | $17.31 | 713,200 | — | — |
| 2006-10-17 | $17.08 | $17.07 | 683,200 | — | — |
| 2006-10-16 | $17.53 | $17.53 | 748,800 | — | — |
| 2006-10-13 | $17.40 | $17.40 | 466,000 | — | — |
| 2006-10-12 | $17.24 | $17.24 | 510,200 | — | — |
| 2006-10-11 | $16.78 | $16.77 | 314,400 | — | — |
| 2006-10-10 | $17.39 | $17.39 | 1,670,200 | — | — |
| 2006-10-09 | $16.79 | $16.79 | 518,000 | — | — |
| 2006-10-06 | $17.05 | $17.05 | 585,600 | — | — |
| 2006-10-05 | $16.91 | $16.91 | 767,800 | — | — |
| 2006-10-04 | $16.09 | $16.09 | 347,800 | — | — |
| 2006-10-03 | $15.95 | $15.95 | 292,800 | — | — |
| 2006-10-02 | $15.74 | $15.73 | 227,600 | — | — |
| 2006-09-29 | $15.75 | $15.75 | 791,200 | — | — |
| 2006-09-28 | $15.65 | $15.65 | 400,600 | — | — |
| 2006-09-27 | $15.36 | $15.36 | 297,600 | — | — |
| 2006-09-26 | $15.45 | $15.44 | 270,600 | — | — |
| 2006-09-25 | $15.32 | $15.32 | 432,800 | — | — |
| 2006-09-22 | $15.21 | $15.21 | 456,800 | — | — |
| 2006-09-21 | $15.36 | $15.36 | 1,121,200 | — | — |
| 2006-09-20 | $15.32 | $15.32 | 569,000 | — | — |
| 2006-09-19 | $14.84 | $14.84 | 591,800 | — | — |
| 2006-09-18 | $14.80 | $14.80 | 771,800 | — | — |
| 2006-09-15 | $14.47 | $14.46 | 879,800 | — | — |
| 2006-09-14 | $14.19 | $14.19 | 1,013,600 | — | — |
| 2006-09-13 | $14.27 | $14.27 | 549,200 | — | — |
| 2006-09-12 | $14.42 | $14.41 | 1,668,800 | — | — |
| 2006-09-11 | $13.62 | $13.62 | 490,200 | — | — |
| 2006-09-08 | $13.95 | $13.95 | 394,200 | — | — |
| 2006-09-07 | $13.90 | $13.90 | 1,086,000 | — | — |
| 2006-09-06 | $13.84 | $13.83 | 324,800 | — | — |
| 2006-09-05 | $14.14 | $14.14 | 460,000 | — | — |
| 2006-09-01 | $14.13 | $14.12 | 424,800 | — | — |
| 2006-08-31 | $14.00 | $14.00 | 493,200 | — | — |
| 2006-08-30 | $14.13 | $14.12 | 1,473,800 | — | — |
| 2006-08-29 | $14.05 | $14.05 | 1,061,400 | — | — |
| 2006-08-28 | $13.40 | $13.40 | 802,000 | — | — |
| 2006-08-25 | $13.50 | $13.50 | 479,800 | — | — |
| 2006-08-24 | $13.51 | $13.50 | 780,000 | — | — |
| 2006-08-23 | $14.19 | $14.18 | 631,600 | — | — |
| 2006-08-22 | $14.31 | $14.30 | 239,000 | — | — |
| 2006-08-21 | $14.48 | $14.48 | 424,000 | — | — |
| 2006-08-18 | $14.52 | $14.51 | 325,400 | — | — |
| 2006-08-17 | $14.49 | $14.48 | 750,000 | — | — |
| 2006-08-16 | $14.50 | $14.50 | 1,244,200 | — | — |
| 2006-08-15 | $14.18 | $14.18 | 1,728,600 | — | — |
| 2006-08-14 | $13.75 | $13.75 | 615,200 | — | — |
| 2006-08-11 | $13.72 | $13.72 | 1,022,000 | — | — |
| 2006-08-10 | $13.71 | $13.70 | 1,330,400 | — | — |
| 2006-08-09 | $13.78 | $13.77 | 1,357,400 | — | — |
| 2006-08-08 | $14.21 | $14.20 | 829,400 | — | — |
| 2006-08-07 | $14.24 | $14.24 | 1,087,600 | — | — |
| 2006-08-04 | $14.75 | $14.75 | 1,534,200 | — | — |
| 2006-08-03 | $14.91 | $14.91 | 3,524,800 | — | — |
| 2006-08-02 | $16.67 | $16.66 | 510,600 | — | — |
| 2006-08-01 | $17.03 | $17.02 | 530,400 | — | — |
| 2006-07-31 | $17.17 | $17.16 | 730,600 | — | — |
| 2006-07-28 | $17.08 | $17.07 | 654,000 | — | — |
| 2006-07-27 | $16.41 | $16.40 | 408,400 | — | — |
| 2006-07-26 | $17.09 | $17.09 | 518,000 | — | — |
| 2006-07-25 | $17.52 | $17.52 | 435,000 | — | — |
| 2006-07-24 | $17.53 | $17.52 | 543,800 | — | — |
| 2006-07-21 | $16.78 | $16.77 | 573,000 | — | — |
| 2006-07-20 | $16.90 | $16.90 | 1,233,400 | — | — |
| 2006-07-19 | $17.01 | $17.01 | 1,206,400 | — | — |
| 2006-07-18 | $16.24 | $16.24 | 622,400 | — | — |
| 2006-07-17 | $16.33 | $16.34 | 351,200 | — | — |
| 2006-07-14 | $16.30 | $16.30 | 665,200 | — | — |
| 2006-07-13 | $16.67 | $16.67 | 908,000 | — | — |
| 2006-07-12 | $17.02 | $17.02 | 670,800 | — | — |
| 2006-07-11 | $17.45 | $17.44 | 974,200 | — | — |
| 2006-07-10 | $17.90 | $17.90 | 565,200 | — | — |
| 2006-07-07 | $17.93 | $17.93 | 900,000 | — | — |
| 2006-07-06 | $18.13 | $18.12 | 929,000 | — | — |
| 2006-07-05 | $17.93 | $17.93 | 984,400 | — | — |
| 2006-07-03 | $18.45 | $18.45 | 425,800 | — | — |
| 2006-06-30 | $18.21 | $18.21 | 1,446,400 | — | — |
| 2006-06-29 | $18.03 | $18.02 | 1,069,800 | — | — |
| 2006-06-28 | $17.67 | $17.67 | 444,600 | — | — |
| 2006-06-27 | $17.48 | $17.48 | 1,038,000 | — | — |
| 2006-06-26 | $17.50 | $17.50 | 554,600 | — | — |
| 2006-06-23 | $16.95 | $16.95 | 737,600 | — | — |
| 2006-06-22 | $17.04 | $17.03 | 586,200 | — | — |
| 2006-06-21 | $16.81 | $16.81 | 830,000 | — | — |
| 2006-06-20 | $16.18 | $16.18 | 502,400 | — | — |
| 2006-06-19 | $15.93 | $15.93 | 679,000 | — | — |
| 2006-06-16 | $15.66 | $15.66 | 1,218,800 | — | — |
| 2006-06-15 | $15.13 | $15.12 | 527,600 | — | — |
| 2006-06-14 | $14.30 | $14.29 | 550,400 | — | — |
| 2006-06-13 | $14.69 | $14.69 | 619,400 | — | — |
| 2006-06-12 | $15.24 | $15.23 | 366,000 | — | — |
| 2006-06-09 | $15.65 | $15.65 | 480,200 | — | — |
| 2006-06-08 | $15.69 | $15.69 | 551,800 | — | — |
| 2006-06-07 | $15.83 | $15.82 | 1,855,400 | — | — |
| 2006-06-06 | $14.58 | $14.57 | 574,000 | — | — |
| 2006-06-05 | $14.60 | $14.60 | 603,000 | — | — |
| 2006-06-02 | $15.33 | $15.32 | 276,000 | — | — |
| 2006-06-01 | $15.20 | $15.19 | 814,000 | — | — |
| 2006-05-31 | $15.00 | $15.00 | 578,800 | — | — |
| 2006-05-30 | $14.78 | $14.77 | 578,400 | — | — |
| 2006-05-26 | $15.48 | $15.47 | 343,800 | — | — |
| 2006-05-25 | $15.43 | $15.43 | 278,600 | — | — |
| 2006-05-24 | $15.20 | $15.20 | 1,075,200 | — | — |
| 2006-05-23 | $15.27 | $15.27 | 357,000 | — | — |
| 2006-05-22 | $15.95 | $15.94 | 394,800 | — | — |
| 2006-05-19 | $15.76 | $15.76 | 585,200 | — | — |
| 2006-05-18 | $15.99 | $15.98 | 949,200 | — | — |
| 2006-05-17 | $16.42 | $16.42 | 383,400 | — | — |
| 2006-05-16 | $16.65 | $16.65 | 684,200 | — | — |
| 2006-05-15 | $15.92 | $15.92 | 572,400 | — | — |
| 2006-05-12 | $15.95 | $15.95 | 219,000 | — | — |
| 2006-05-11 | $16.20 | $16.19 | 389,600 | — | — |
| 2006-05-10 | $16.24 | $16.24 | 345,600 | — | — |
| 2006-05-09 | $16.24 | $16.24 | 177,200 | — | — |
| 2006-05-08 | $16.33 | $16.32 | 327,200 | — | — |
| 2006-05-05 | $16.14 | $16.14 | 309,000 | — | — |
| 2006-05-04 | $16.58 | $16.57 | 914,000 | — | — |
| 2006-05-03 | $16.88 | $16.88 | 496,400 | — | — |
| 2006-05-02 | $16.90 | $16.90 | 763,600 | — | — |
| 2006-05-01 | $16.33 | $16.32 | 775,400 | — | — |
| 2006-04-28 | $15.65 | $15.65 | 560,600 | — | — |
| 2006-04-27 | $15.55 | $15.54 | 429,600 | — | — |
| 2006-04-26 | $15.65 | $15.65 | 553,200 | — | — |
| 2006-04-25 | $15.45 | $15.45 | 535,200 | — | — |
| 2006-04-24 | $15.59 | $15.59 | 624,400 | — | — |
| 2006-04-21 | $16.23 | $16.23 | 589,600 | — | — |
| 2006-04-20 | $16.07 | $16.07 | 762,800 | — | — |
| 2006-04-19 | $15.83 | $15.83 | 1,555,400 | — | — |
| 2006-04-18 | $15.59 | $15.58 | 523,600 | — | — |
| 2006-04-17 | $15.68 | $15.68 | 1,148,800 | — | — |
| 2006-04-13 | $15.71 | $15.70 | 1,410,200 | — | — |
| 2006-04-12 | $15.03 | $15.02 | 1,495,600 | — | — |
| 2006-04-11 | $15.09 | $15.09 | 352,800 | — | — |
| 2006-04-10 | $15.16 | $15.16 | 545,200 | — | — |
| 2006-04-07 | $15.75 | $15.75 | 303,800 | — | — |
| 2006-04-06 | $16.07 | $16.07 | 219,000 | — | — |
| 2006-04-05 | $15.73 | $15.73 | 331,600 | — | — |
| 2006-04-04 | $15.48 | $15.47 | 332,200 | — | — |
| 2006-04-03 | $15.71 | $15.70 | 359,200 | — | — |
| 2006-03-31 | $15.66 | $15.66 | 576,400 | — | — |
| 2006-03-30 | $15.45 | $15.45 | 952,600 | — | — |
| 2006-03-29 | $15.64 | $15.64 | 391,600 | — | — |
| 2006-03-28 | $15.37 | $15.36 | 727,600 | — | — |
| 2006-03-27 | $14.90 | $14.89 | 341,800 | — | — |
| 2006-03-24 | $14.89 | $14.89 | 466,800 | — | — |
| 2006-03-23 | $14.74 | $14.74 | 164,800 | — | — |
| 2006-03-22 | $14.69 | $14.69 | 169,000 | — | — |
| 2006-03-21 | $14.78 | $14.77 | 368,800 | — | — |
| 2006-03-20 | $14.99 | $14.99 | 327,600 | — | — |
| 2006-03-17 | $15.00 | $15.00 | 275,000 | — | — |
| 2006-03-16 | $14.90 | $14.90 | 227,200 | — | — |
| 2006-03-15 | $14.80 | $14.80 | 243,800 | — | — |
| 2006-03-14 | $14.49 | $14.48 | 489,600 | — | — |
| 2006-03-13 | $13.88 | $13.87 | 177,600 | — | — |
| 2006-03-10 | $13.80 | $13.80 | 171,000 | — | — |
| 2006-03-09 | $13.72 | $13.71 | 184,200 | — | — |
| 2006-03-08 | $13.88 | $13.88 | 256,000 | — | — |
| 2006-03-07 | $13.94 | $13.94 | 181,000 | — | — |
| 2006-03-06 | $14.34 | $14.33 | 170,200 | — | — |
| 2006-03-03 | $14.39 | $14.39 | 235,000 | — | — |
| 2006-03-02 | $14.35 | $14.35 | 606,600 | — | — |
| 2006-03-01 | $14.88 | $14.88 | 314,000 | — | — |
| 2006-02-28 | $14.29 | $14.29 | 203,000 | — | — |
| 2006-02-27 | $14.22 | $14.22 | 305,400 | — | — |
| 2006-02-24 | $13.98 | $13.98 | 156,600 | — | — |
| 2006-02-23 | $14.02 | $14.01 | 447,200 | — | — |
| 2006-02-22 | $14.31 | $14.31 | 229,800 | — | — |
| 2006-02-21 | $14.09 | $14.08 | 209,200 | — | — |
| 2006-02-17 | $14.11 | $14.11 | 112,200 | — | — |
| 2006-02-16 | $14.02 | $14.01 | 210,800 | — | — |
| 2006-02-15 | $14.02 | $14.02 | 298,800 | — | — |
| 2006-02-14 | $13.79 | $13.79 | 241,600 | — | — |
| 2006-02-13 | $13.56 | $13.56 | 139,000 | — | — |
| 2006-02-10 | $13.90 | $13.90 | 203,400 | — | — |
| 2006-02-09 | $13.56 | $13.56 | 197,000 | — | — |
| 2006-02-08 | $13.70 | $13.70 | 210,600 | — | — |
| 2006-02-07 | $13.55 | $13.55 | 365,600 | — | — |
| 2006-02-06 | $14.29 | $14.28 | 367,800 | — | — |
| 2006-02-03 | $14.19 | $14.18 | 539,200 | — | — |
| 2006-02-02 | $14.30 | $14.30 | 1,308,000 | — | — |
| 2006-02-01 | $13.78 | $13.77 | 470,600 | — | — |
| 2006-01-31 | $13.37 | $13.36 | 247,800 | — | — |
| 2006-01-30 | $13.52 | $13.52 | 230,400 | — | — |
| 2006-01-27 | $13.50 | $13.50 | 319,600 | — | — |
| 2006-01-26 | $13.78 | $13.77 | 242,200 | — | — |
| 2006-01-25 | $13.85 | $13.85 | 344,600 | — | — |
| 2006-01-24 | $13.72 | $13.71 | 654,000 | — | — |
| 2006-01-23 | $13.50 | $13.50 | 206,600 | — | — |
| 2006-01-20 | $13.20 | $13.19 | 324,600 | — | — |
| 2006-01-19 | $13.26 | $13.25 | 255,800 | — | — |
| 2006-01-18 | $12.94 | $12.93 | 206,200 | — | — |
| 2006-01-17 | $13.08 | $13.07 | 131,200 | — | — |
| 2006-01-13 | $13.40 | $13.39 | 103,600 | — | — |
| 2006-01-12 | $13.52 | $13.52 | 293,400 | — | — |
| 2006-01-11 | $13.59 | $13.59 | 489,800 | — | — |
| 2006-01-10 | $13.51 | $13.51 | 164,600 | — | — |
| 2006-01-09 | $13.41 | $13.41 | 307,000 | — | — |
| 2006-01-06 | $13.39 | $13.39 | 344,800 | — | — |
| 2006-01-05 | $13.23 | $13.22 | 742,400 | — | — |
| 2006-01-04 | $13.20 | $13.20 | 371,000 | — | — |
| 2006-01-03 | $12.88 | $12.87 | 443,600 | — | — |